Oswal Greentech Ltd (OSGL)

OSGL
🏛️ インド →
41.07
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:07 47.99 47.99 47.99 47.99 25.0K
09:15 47.34 47.34 47.09 47.20 15.4K
09:16 46.88 47.04 46.88 47.00 5.7K
09:17 47.00 47.16 46.90 47.13 10.3K
09:18 47.17 47.17 47.12 47.12 0.5K
09:19 47.12 47.25 47.12 47.25 3.4K
09:20 47.21 47.21 47.08 47.09 1.2K
09:21 47.08 47.08 46.90 46.90 1.7K
09:22 46.98 46.98 46.65 46.65 5.1K
09:23 46.60 46.61 46.51 46.58 1.6K
09:24 46.55 46.60 46.51 46.60 0.6K
09:25 46.60 46.60 46.51 46.51 0.1K
09:26 46.56 46.57 46.52 46.56 0.5K
09:27 46.60 46.60 46.54 46.55 1.2K
09:28 46.65 46.65 46.55 46.61 0.0K
09:29 46.70 46.74 46.56 46.67 1.4K
09:30 46.62 46.69 46.62 46.64 0.1K
09:31 46.73 46.96 46.73 46.91 2.7K
09:32 47.02 47.13 47.02 47.04 8.2K
09:33 47.15 47.15 46.85 46.86 3.4K
09:34 46.83 46.94 46.83 46.92 1.3K
09:35 46.91 46.99 46.86 46.86 0.3K
09:36 46.94 46.98 46.92 46.92 1.1K
09:37 46.96 46.96 46.80 46.89 3.2K
09:38 46.85 46.90 46.85 46.85 0.1K
09:39 46.80 46.80 46.70 46.70 2.9K
09:40 46.67 46.79 46.67 46.78 1.0K
09:41 46.74 46.84 46.72 46.84 1.3K
09:42 46.80 46.83 46.75 46.75 2.5K
09:43 46.85 46.85 46.80 46.80 0.0K
09:44 46.85 46.85 46.80 46.81 0.0K
09:45 46.82 46.84 46.75 46.75 1.3K
09:46 46.75 46.84 46.75 46.84 0.5K
09:47 46.76 46.76 46.76 46.76 0.1K
09:48 46.84 46.84 46.71 46.80 1.6K
09:49 46.75 46.82 46.75 46.82 0.0K
09:51 46.82 46.86 46.82 46.82 0.0K
09:53 46.81 46.82 46.81 46.82 0.1K
09:55 46.83 46.83 46.80 46.80 0.2K
09:56 46.83 46.83 46.80 46.80 0.1K
09:57 46.86 46.86 46.86 46.86 0.5K
09:58 46.80 46.86 46.80 46.86 0.1K
09:59 46.80 46.80 46.80 46.80 0.1K
10:00 46.80 46.80 46.79 46.79 0.2K
10:01 46.80 46.81 46.76 46.76 0.6K
10:02 46.76 46.79 46.73 46.79 0.3K
10:03 46.79 46.83 46.79 46.83 0.2K
10:04 46.84 46.84 46.79 46.79 0.3K
10:05 46.79 46.79 46.79 46.79 0.1K
10:06 46.78 46.78 46.78 46.78 0.2K
10:09 46.79 46.80 46.75 46.80 1.6K
10:10 46.80 46.80 46.80 46.80 0.0K
10:11 46.79 46.84 46.79 46.84 0.6K
10:12 46.79 46.90 46.78 46.87 5.2K
10:13 46.90 46.90 46.89 46.89 0.0K
10:14 46.88 46.88 46.88 46.88 0.0K
10:15 46.81 46.82 46.81 46.82 0.0K
10:16 46.82 46.82 46.82 46.82 0.0K
10:18 46.82 46.82 46.78 46.78 0.0K
10:20 46.75 46.76 46.75 46.76 0.5K
10:21 46.76 46.76 46.76 46.76 0.3K
10:22 46.75 46.75 46.75 46.75 0.1K
10:23 46.75 46.77 46.75 46.76 0.0K
10:24 46.75 46.79 46.75 46.79 0.2K
10:25 46.72 46.76 46.72 46.76 0.3K
10:26 46.74 46.76 46.73 46.76 0.1K
10:27 46.76 46.76 46.76 46.76 0.0K
10:29 46.76 46.82 46.76 46.82 0.0K
10:30 46.81 46.82 46.81 46.82 1.5K
10:31 46.76 46.76 46.76 46.76 0.1K
10:33 46.78 46.80 46.78 46.80 0.2K
10:34 46.87 46.87 46.87 46.87 0.8K
10:37 46.86 46.86 46.86 46.86 0.1K
10:38 46.78 46.78 46.76 46.76 0.5K
10:39 46.76 46.76 46.76 46.76 0.1K
10:40 46.76 46.76 46.76 46.76 0.0K
10:41 46.76 46.76 46.76 46.76 0.0K
10:42 46.81 46.81 46.81 46.81 0.1K
10:43 46.75 46.75 46.75 46.75 0.8K
10:44 46.73 46.73 46.73 46.73 0.1K
10:45 46.73 46.73 46.73 46.73 0.0K
10:46 46.73 46.73 46.73 46.73 0.0K
10:47 46.73 46.73 46.73 46.73 0.2K
10:48 46.70 46.70 46.70 46.70 0.8K
10:49 46.81 46.81 46.71 46.71 0.2K
10:50 46.80 46.81 46.80 46.81 0.6K
10:52 46.81 46.87 46.81 46.87 1.5K
10:53 46.80 46.80 46.80 46.80 0.0K
10:54 46.85 46.85 46.85 46.85 0.0K
10:55 46.85 46.85 46.75 46.75 0.2K
10:56 46.76 46.76 46.76 46.76 0.0K
10:57 46.76 46.76 46.76 46.76 0.1K
10:58 46.76 46.76 46.76 46.76 0.1K
11:00 46.65 46.72 46.65 46.72 4.0K
11:01 46.72 46.72 46.65 46.65 0.0K
11:02 46.61 46.61 46.61 46.61 1.3K
11:03 46.61 46.67 46.61 46.67 0.0K
11:04 46.68 46.68 46.61 46.67 0.2K
11:07 46.67 46.67 46.61 46.61 0.4K
11:09 46.62 46.62 46.62 46.62 0.4K
11:10 46.71 46.76 46.71 46.76 0.0K
11:12 46.70 46.70 46.70 46.70 0.0K
11:13 46.68 46.68 46.63 46.63 0.0K
11:15 46.57 46.63 46.57 46.63 0.3K
11:16 46.66 46.66 46.62 46.62 0.0K
11:17 46.66 46.66 46.66 46.66 0.0K
11:19 46.59 46.60 46.59 46.60 0.2K
11:20 46.59 46.59 46.59 46.59 0.1K
11:21 46.59 46.59 46.59 46.59 0.2K
11:22 46.61 46.67 46.61 46.67 0.1K
11:23 46.64 46.64 46.62 46.62 0.1K
11:24 46.57 46.61 46.57 46.61 0.1K
11:26 46.56 46.56 46.56 46.56 0.0K
11:27 46.56 46.56 46.56 46.56 0.3K
11:28 46.56 46.56 46.56 46.56 0.3K
11:29 46.56 46.56 46.56 46.56 0.0K
11:30 46.63 46.65 46.63 46.65 1.5K
11:31 46.68 46.70 46.68 46.70 0.0K
11:34 46.61 46.64 46.61 46.64 1.0K
11:36 46.64 46.64 46.64 46.64 0.1K
11:37 46.66 46.70 46.64 46.64 0.6K
11:38 46.64 46.64 46.56 46.56 3.1K
11:42 46.58 46.58 46.58 46.58 0.0K
11:45 46.52 46.52 46.52 46.52 0.3K
11:46 46.58 46.58 46.53 46.53 0.1K
11:48 46.61 46.61 46.61 46.61 0.0K
11:50 46.54 46.54 46.54 46.54 0.1K
11:54 46.55 46.55 46.55 46.55 0.5K
11:55 46.61 46.61 46.61 46.61 0.0K
11:56 46.61 46.61 46.61 46.61 0.0K
11:57 46.61 46.61 46.61 46.61 0.0K
11:59 46.61 46.61 46.61 46.61 0.0K
12:03 46.61 46.61 46.61 46.61 0.0K
12:04 46.62 46.64 46.62 46.64 0.3K
12:05 46.63 46.63 46.63 46.63 0.0K
12:08 46.63 46.64 46.63 46.64 0.2K
12:10 46.60 46.60 46.60 46.60 1.3K
12:12 46.55 46.55 46.55 46.55 0.1K
12:13 46.50 46.50 46.50 46.50 2.6K
12:14 46.50 46.50 46.50 46.50 0.0K
12:15 46.46 46.46 46.45 46.45 1.0K
12:17 46.41 46.41 46.41 46.41 0.0K
12:20 46.45 46.45 46.45 46.45 0.1K
12:21 46.40 46.40 46.37 46.37 3.1K
12:23 46.39 46.39 46.38 46.38 0.2K
12:24 46.31 46.31 46.31 46.31 0.3K
12:25 46.32 46.32 46.31 46.31 0.5K
12:26 46.35 46.35 46.35 46.35 0.2K
12:27 46.31 46.31 46.31 46.31 0.0K
12:28 46.38 46.38 46.38 46.38 0.1K
12:30 46.31 46.31 46.31 46.31 0.1K
12:31 46.27 46.27 46.27 46.27 0.8K
12:32 46.27 46.28 46.27 46.28 0.1K
12:33 46.30 46.30 46.30 46.30 0.0K
12:34 46.35 46.35 46.35 46.35 0.1K
12:35 46.30 46.30 46.30 46.30 0.0K
12:36 46.35 46.35 46.35 46.35 0.9K
12:39 46.30 46.30 46.30 46.30 0.2K
12:40 46.30 46.30 46.30 46.30 0.0K
12:43 46.30 46.30 46.30 46.30 0.0K
12:44 46.30 46.30 46.30 46.30 0.0K
12:46 46.30 46.38 46.30 46.38 0.3K
12:47 46.37 46.37 46.32 46.32 0.1K
12:48 46.29 46.29 46.29 46.29 0.3K
12:49 46.32 46.32 46.32 46.32 5.0K
12:50 46.31 46.33 46.31 46.33 1.3K
12:51 46.33 46.33 46.33 46.33 0.0K
12:54 46.39 46.39 46.39 46.39 0.1K
12:57 46.33 46.48 46.33 46.48 3.0K
12:59 46.46 46.46 46.36 46.36 1.0K
13:00 46.35 46.36 46.35 46.36 0.1K
13:01 46.43 46.43 46.43 46.43 0.1K
13:02 46.43 46.43 46.43 46.43 0.1K
13:03 46.43 46.43 46.43 46.43 0.3K
13:05 46.42 46.42 46.42 46.42 0.1K
13:08 46.32 46.43 46.32 46.42 4.8K
13:15 46.42 46.42 46.42 46.42 0.0K
13:16 46.42 46.42 46.42 46.42 0.0K
13:17 46.37 46.37 46.37 46.37 0.1K
13:18 46.24 46.24 46.24 46.24 7.6K
13:20 46.24 46.25 46.24 46.25 0.1K
13:21 46.26 46.26 46.20 46.20 0.0K
13:25 46.18 46.18 46.18 46.18 0.8K
13:27 46.23 46.23 46.23 46.23 0.0K
13:29 46.19 46.19 46.19 46.19 0.1K
13:31 46.20 46.20 46.20 46.20 0.0K
13:32 46.20 46.21 46.20 46.21 0.1K
13:35 46.22 46.22 46.22 46.22 0.1K
13:38 46.30 46.30 46.30 46.30 0.5K
13:42 46.23 46.23 46.23 46.23 0.0K
13:45 46.19 46.19 46.19 46.19 1.0K
13:46 46.20 46.20 46.20 46.20 0.0K
13:50 46.23 46.23 46.23 46.23 0.0K
13:53 46.23 46.23 46.22 46.23 0.5K
13:54 46.25 46.25 46.25 46.25 0.1K
13:55 46.25 46.25 46.25 46.25 0.1K
13:58 46.21 46.21 46.20 46.20 0.8K
13:59 46.22 46.22 46.22 46.22 0.1K
14:03 46.25 46.25 46.25 46.25 0.2K
14:07 46.31 46.31 46.31 46.31 0.1K
14:11 46.24 46.24 46.24 46.24 0.2K
14:17 46.24 46.24 46.24 46.24 0.2K
14:19 46.24 46.24 46.24 46.24 0.2K
14:20 46.30 46.30 46.30 46.30 0.3K
14:21 46.31 46.31 46.31 46.31 0.0K
14:22 46.31 46.35 46.31 46.35 0.0K
14:25 46.30 46.30 46.30 46.30 0.4K
14:26 46.30 46.30 46.30 46.30 0.0K
14:27 46.30 46.34 46.30 46.34 0.0K
14:28 46.30 46.34 46.30 46.34 2.0K
14:29 46.34 46.34 46.34 46.34 0.0K
14:32 46.36 46.40 46.36 46.40 0.3K
14:33 46.33 46.33 46.33 46.33 0.0K
14:34 46.42 46.42 46.42 46.42 0.7K
14:35 46.45 46.45 46.45 46.45 4.1K
14:37 46.51 46.51 46.51 46.51 0.1K
14:38 46.50 46.50 46.50 46.50 0.0K
14:40 46.46 46.46 46.46 46.46 0.2K
14:41 46.51 46.51 46.47 46.47 0.3K
14:43 46.47 46.47 46.47 46.47 0.1K
14:44 46.47 46.47 46.45 46.45 1.0K
14:45 46.45 46.45 46.45 46.45 0.5K
14:47 46.39 46.39 46.39 46.39 0.0K
14:48 46.47 46.47 46.47 46.47 0.1K
14:49 46.39 46.46 46.39 46.45 0.4K
14:50 46.39 46.47 46.39 46.47 0.2K
14:54 46.36 46.37 46.36 46.37 0.8K
14:55 46.40 46.40 46.40 46.40 1.0K
14:56 46.47 46.47 46.47 46.47 0.1K
14:58 46.47 46.47 46.47 46.47 0.0K
15:00 46.35 46.35 46.35 46.35 3.0K
15:01 46.35 46.35 46.35 46.35 0.0K
15:02 46.30 46.30 46.30 46.30 0.0K
15:03 46.30 46.30 46.30 46.30 0.6K
15:04 46.30 46.30 46.30 46.30 0.0K
15:05 46.30 46.31 46.30 46.31 0.0K
15:07 46.31 46.31 46.31 46.31 0.0K
15:08 46.33 46.33 46.31 46.31 0.0K
15:09 46.34 46.34 46.30 46.33 1.6K
15:10 46.26 46.26 46.26 46.26 0.0K
15:11 46.29 46.31 46.25 46.31 0.5K
15:12 46.27 46.27 46.22 46.22 1.5K
15:13 46.24 46.24 46.23 46.23 0.0K
15:14 46.22 46.23 46.22 46.23 0.0K
15:15 46.23 46.23 46.23 46.23 0.9K
15:16 46.23 46.25 46.23 46.25 0.1K
15:17 46.26 46.29 46.26 46.29 1.6K
15:18 46.28 46.30 45.66 45.82 31.1K
15:19 45.99 45.99 45.82 45.99 2.2K
15:20 46.00 46.00 45.66 45.66 33.6K
15:21 45.67 45.70 45.67 45.70 2.7K
15:22 45.68 45.69 45.68 45.69 0.9K
15:23 45.69 45.72 45.68 45.68 5.0K
15:24 45.67 45.72 45.67 45.69 8.4K
15:25 45.72 45.72 45.70 45.72 2.5K
15:26 45.73 45.73 45.73 45.73 0.2K
15:27 45.73 45.76 45.73 45.73 0.4K
15:28 44.91 45.00 44.71 44.99 70.7K
15:29 45.06 45.47 45.03 45.45 17.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし